295,250€
-1,09%
Echtzeit-Aktienkurs The Travelers Companies Inc.
Bid:
Ask:
Aktienkurse zur The Travelers Companies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 296,85 | 298,25 | 292,90 | 294,95 | -1,19% | - |
| 08.07.2026 | 298,60 | 298,60 | 298,50 | 298,50 | 1,05% | 20,00 |
| 07.07.2026 | 295,40 | 295,40 | 295,40 | 295,40 | -0,77% | - |
| 06.07.2026 | 297,70 | 297,70 | 297,70 | 297,70 | -0,53% | - |
| 03.07.2026 | 298,30 | 299,80 | 298,30 | 299,30 | 1,32% | 4,00 |
| 02.07.2026 | 292,40 | 295,40 | 292,40 | 295,40 | 2,96% | 17,00 |
| 01.07.2026 | 286,90 | 286,90 | 286,90 | 286,90 | -1,21% | - |
| 30.06.2026 | 290,40 | 290,40 | 290,40 | 290,40 | 1,57% | - |
| 29.06.2026 | 285,90 | 285,90 | 285,90 | 285,90 | 3,14% | - |
| 26.06.2026 | 277,20 | 277,20 | 277,20 | 277,20 | -1,28% | - |
| 25.06.2026 | 280,80 | 280,80 | 280,80 | 280,80 | 1,34% | - |
| 24.06.2026 | 277,10 | 277,10 | 277,10 | 277,10 | 2,63% | 1,00 |
| 23.06.2026 | 270,00 | 270,00 | 270,00 | 270,00 | 1,28% | - |
| 22.06.2026 | 269,10 | 269,10 | 266,60 | 266,60 | -0,11% | 4,00 |
| 19.06.2026 | 266,90 | 266,90 | 266,90 | 266,90 | 0,45% | - |
| 18.06.2026 | 266,30 | 266,30 | 264,80 | 265,70 | -0,19% | 15,00 |
| 17.06.2026 | 266,20 | 266,20 | 266,20 | 266,20 | 1,02% | 40,00 |
| 16.06.2026 | 263,50 | 263,50 | 263,50 | 263,50 | 1,15% | - |
| 15.06.2026 | 262,00 | 262,00 | 260,50 | 260,50 | -0,46% | 3,00 |
| 12.06.2026 | 261,70 | 261,70 | 261,70 | 261,70 | -0,42% | - |
| 11.06.2026 | 262,80 | 262,80 | 262,80 | 262,80 | 2,06% | - |
| 10.06.2026 | 257,50 | 257,50 | 257,50 | 257,50 | 0,47% | - |
| 09.06.2026 | 256,30 | 256,30 | 256,30 | 256,30 | -1,84% | - |
| 08.06.2026 | 261,10 | 261,10 | 261,10 | 261,10 | 4,02% | - |
| 05.06.2026 | 251,00 | 251,00 | 251,00 | 251,00 | 0,20% | - |
| 04.06.2026 | 247,60 | 250,50 | 247,60 | 250,50 | 0,40% | 28,00 |
| 03.06.2026 | 249,50 | 249,50 | 249,50 | 249,50 | 1,42% | - |
| 02.06.2026 | 246,90 | 246,90 | 246,00 | 246,00 | -1,44% | 20,00 |
| 01.06.2026 | 249,60 | 249,60 | 249,60 | 249,60 | -0,79% | - |
| 29.05.2026 | 251,60 | 251,60 | 251,60 | 251,60 | -2,14% | - |
| 28.05.2026 | 257,10 | 257,10 | 257,10 | 257,10 | -0,54% | - |
| 27.05.2026 | 261,20 | 261,20 | 258,50 | 258,50 | -1,45% | 4,00 |
| 26.05.2026 | 262,30 | 262,30 | 262,30 | 262,30 | 0,00% | - |
| 25.05.2026 | 262,30 | 262,30 | 262,30 | 262,30 | -0,76% | - |
| 22.05.2026 | 264,30 | 264,30 | 264,30 | 264,30 | 0,65% | - |
| 21.05.2026 | 262,60 | 262,60 | 262,60 | 262,60 | 0,23% | - |
| 20.05.2026 | 262,00 | 262,00 | 262,00 | 262,00 | 0,54% | - |
| 19.05.2026 | 260,60 | 260,60 | 260,60 | 260,60 | 2,16% | - |
| 18.05.2026 | 255,10 | 255,10 | 255,10 | 255,10 | 0,39% | - |
| 15.05.2026 | 254,10 | 254,10 | 254,10 | 254,10 | 0,99% | - |
| 14.05.2026 | 251,60 | 251,60 | 251,60 | 251,60 | -0,51% | - |
| 13.05.2026 | 252,90 | 252,90 | 252,90 | 252,90 | 0,68% | - |
| 12.05.2026 | 251,20 | 251,20 | 251,20 | 251,20 | -0,16% | - |
| 11.05.2026 | 251,60 | 251,60 | 251,60 | 251,60 | -0,91% | - |
| 08.05.2026 | 254,00 | 254,00 | 253,90 | 253,90 | -0,82% | 2,00 |
| 07.05.2026 | 256,00 | 256,00 | 256,00 | 256,00 | 0,27% | - |
| 06.05.2026 | 255,30 | 255,30 | 255,30 | 255,30 | -0,39% | - |
| 05.05.2026 | 257,50 | 257,50 | 256,30 | 256,30 | -1,00% | 5,00 |
| 04.05.2026 | 258,90 | 258,90 | 258,90 | 258,90 | 0,78% | - |
| 30.04.2026 | 256,90 | 256,90 | 256,90 | 256,90 | -2,87% | - |
| 29.04.2026 | 264,50 | 264,50 | 264,50 | 264,50 | 2,48% | - |
| 28.04.2026 | 258,10 | 258,10 | 258,10 | 258,10 | 0,74% | - |
| 27.04.2026 | 256,20 | 256,20 | 256,20 | 256,20 | -1,95% | - |
| 24.04.2026 | 261,30 | 261,30 | 261,30 | 261,30 | 2,39% | - |
| 23.04.2026 | 255,20 | 255,20 | 255,20 | 255,20 | -1,51% | - |
| 22.04.2026 | 255,20 | 259,20 | 255,20 | 259,10 | 1,73% | 173,00 |
| 21.04.2026 | 254,70 | 254,70 | 254,70 | 254,70 | -1,85% | - |
| 20.04.2026 | 253,20 | 259,50 | 253,20 | 259,50 | 2,41% | 4,00 |
| 17.04.2026 | 253,40 | 253,40 | 253,40 | 253,40 | 0,24% | - |
| 16.04.2026 | 252,80 | 252,80 | 252,80 | 252,80 | 0,04% | - |
| 15.04.2026 | 252,70 | 252,70 | 252,70 | 252,70 | -0,79% | - |
| 14.04.2026 | 254,70 | 254,70 | 254,70 | 254,70 | 0,79% | - |
| 13.04.2026 | 252,70 | 252,70 | 252,70 | 252,70 | -0,08% | - |
| 10.04.2026 | 257,70 | 257,70 | 252,90 | 252,90 | -1,63% | 3,00 |
| 09.04.2026 | 257,10 | 257,10 | 257,10 | 257,10 | -1,27% | - |
| 08.04.2026 | 260,40 | 260,40 | 260,40 | 260,40 | 2,12% | - |
| 07.04.2026 | 255,00 | 255,00 | 255,00 | 255,00 | 2,57% | - |
| 02.04.2026 | 248,60 | 248,60 | 248,60 | 248,60 | -1,35% | - |
| 01.04.2026 | 252,00 | 252,00 | 252,00 | 252,00 | -0,59% | - |
| 31.03.2026 | 253,50 | 253,50 | 253,50 | 253,50 | 0,60% | - |
| 30.03.2026 | 247,80 | 252,00 | 247,80 | 252,00 | -0,20% | 81,00 |
| 27.03.2026 | 252,50 | 252,50 | 252,50 | 252,50 | 1,28% | - |
| 26.03.2026 | 249,30 | 249,30 | 249,30 | 249,30 | -0,84% | - |
| 25.03.2026 | 251,40 | 251,40 | 251,40 | 251,40 | -1,14% | - |
| 24.03.2026 | 254,30 | 254,30 | 254,30 | 254,30 | -1,47% | - |
| 23.03.2026 | 258,10 | 258,10 | 258,10 | 258,10 | 1,10% | 8,00 |
| 20.03.2026 | 255,30 | 255,30 | 255,30 | 255,30 | -1,39% | - |
| 19.03.2026 | 258,90 | 258,90 | 258,90 | 258,90 | -2,49% | - |
| 18.03.2026 | 264,00 | 265,60 | 264,00 | 265,50 | -0,41% | 129,00 |
| 17.03.2026 | 262,80 | 266,60 | 262,80 | 266,60 | -0,89% | 5,00 |
| 16.03.2026 | 263,30 | 269,00 | 263,30 | 269,00 | 2,79% | 180,00 |
| 13.03.2026 | 261,70 | 261,70 | 261,70 | 261,70 | 2,03% | - |
| 12.03.2026 | 256,50 | 256,50 | 256,50 | 256,50 | -1,31% | - |
| 11.03.2026 | 259,90 | 259,90 | 259,90 | 259,90 | 0,08% | - |
| 10.03.2026 | 259,70 | 259,70 | 259,70 | 259,70 | 0,43% | - |
| 09.03.2026 | 258,60 | 258,60 | 258,60 | 258,60 | -1,82% | - |
| 06.03.2026 | 263,40 | 263,40 | 263,40 | 263,40 | -1,16% | - |
| 05.03.2026 | 266,50 | 266,50 | 266,50 | 266,50 | 0,57% | - |
| 04.03.2026 | 265,00 | 265,00 | 265,00 | 265,00 | 0,53% | - |
| 03.03.2026 | 263,60 | 263,60 | 263,60 | 263,60 | 1,54% | - |
| 02.03.2026 | 255,60 | 259,60 | 255,60 | 259,60 | 0,93% | 120,00 |
| 27.02.2026 | 257,20 | 257,20 | 257,20 | 257,20 | 0,55% | - |
| 26.02.2026 | 255,80 | 255,80 | 255,80 | 255,80 | -0,66% | - |
| 25.02.2026 | 257,50 | 257,50 | 257,50 | 257,50 | -0,46% | - |
| 24.02.2026 | 258,70 | 258,70 | 258,70 | 258,70 | 1,37% | - |
| 23.02.2026 | 255,20 | 255,20 | 255,20 | 255,20 | 0,28% | - |
| 20.02.2026 | 254,50 | 254,50 | 254,50 | 254,50 | 0,99% | - |
| 19.02.2026 | 252,00 | 252,00 | 252,00 | 252,00 | -1,25% | - |
| 18.02.2026 | 251,70 | 255,20 | 251,70 | 255,20 | 1,88% | 20,00 |
| 17.02.2026 | 246,20 | 250,50 | 246,20 | 250,50 | 1,21% | 3,00 |